|
|
Closing price on 6/25/2020
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
63,310 |
| Split-adjusted Price |
16.23 |
|
|
BIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2020
|
-0.20 / -0.97%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.31
|
16.23
|
63,310
|
|
|
6/24/2020
|
-0.20 / -0.96%
|
20.55
|
20.80
|
20.35
|
20.70
|
20.50
|
16.39
|
46,440
|
|
|
6/23/2020
|
+0.60 / +2.96%
|
20.30
|
21.00
|
20.05
|
20.90
|
20.50
|
16.55
|
148,060
|
|
|
6/22/2020
|
-0.40 / -1.93%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.31
|
16.08
|
99,530
|
|
|
6/19/2020
|
-0.20 / -0.96%
|
20.60
|
20.85
|
20.30
|
20.70
|
20.43
|
16.39
|
140,700
|
|
|
6/18/2020
|
-0.20 / -0.95%
|
20.15
|
20.95
|
20.15
|
20.90
|
20.49
|
16.55
|
84,910
|
|
|
6/17/2020
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.50
|
21.10
|
20.80
|
16.71
|
103,560
|
|
|
6/16/2020
|
+0.40 / +1.91%
|
21.00
|
21.30
|
20.00
|
21.30
|
20.69
|
16.87
|
137,440
|
|
|
6/15/2020
|
-1.10 / -5.00%
|
21.70
|
21.70
|
20.60
|
20.90
|
21.09
|
16.55
|
172,200
|
|
|
6/12/2020
|
-0.40 / -1.79%
|
21.50
|
22.00
|
21.00
|
22.00
|
21.51
|
17.42
|
134,880
|
|
|
6/11/2020
|
+1.10 / +5.16%
|
21.30
|
22.50
|
21.30
|
22.40
|
21.79
|
17.74
|
521,230
|
|
|
6/10/2020
|
+0.20 / +0.95%
|
21.00
|
21.70
|
20.50
|
21.30
|
21.06
|
16.87
|
309,730
|
|
|
6/9/2020
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.70
|
21.10
|
20.79
|
16.71
|
313,750
|
|
|
6/8/2020
|
-0.20 / -0.93%
|
21.00
|
21.45
|
20.75
|
21.30
|
20.93
|
16.87
|
303,240
|
|
|
6/5/2020
|
+0.10 / +0.47%
|
21.60
|
21.60
|
20.45
|
21.50
|
20.66
|
17.03
|
124,420
|
|
|
6/4/2020
|
-0.50 / -2.28%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.21
|
16.95
|
62,750
|
|
|
6/3/2020
|
-0.10 / -0.45%
|
21.80
|
21.90
|
20.50
|
21.90
|
20.80
|
17.34
|
101,160
|
|
|
6/2/2020
|
+0.50 / +2.33%
|
21.50
|
22.00
|
20.50
|
22.00
|
20.95
|
17.42
|
62,060
|
|
|
6/1/2020
|
-0.25 / -1.15%
|
21.75
|
22.00
|
21.50
|
21.50
|
21.61
|
17.03
|
19,900
|
|
|
5/29/2020
|
-0.05 / -0.23%
|
22.50
|
22.50
|
21.75
|
21.75
|
21.84
|
17.22
|
39,750
|
|
|
5/28/2020
|
-0.10 / -0.46%
|
21.90
|
22.45
|
21.80
|
21.80
|
21.97
|
17.26
|
10,560
|
|
|
5/27/2020
|
-0.80 / -3.52%
|
23.45
|
23.45
|
21.80
|
21.90
|
21.99
|
17.34
|
64,900
|
|
|
5/26/2020
|
+0.40 / +1.79%
|
23.25
|
23.25
|
22.30
|
22.70
|
22.52
|
17.98
|
9,680
|
|
|
5/25/2020
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.45
|
17.66
|
10,510
|
|
|
5/22/2020
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
18.21
|
1,660
|
|
|
5/21/2020
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.10
|
23.40
|
23.48
|
18.53
|
1,320
|
|
|
5/20/2020
|
+0.40 / +1.73%
|
23.05
|
23.50
|
23.05
|
23.50
|
23.26
|
18.61
|
6,020
|
|
|
5/19/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.01
|
18.29
|
6,780
|
|
|
5/18/2020
|
-0.50 / -2.12%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.16
|
18.29
|
9,370
|
|
|
5/15/2020
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.25
|
18.69
|
3,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|